株価チャート
2018/10/30～2019/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 03/29 | 1,216 | 1,236 | 1,173 | 1,233 | +1.15% | 25,800 | 106億6590万 | -7.29% | 15.2 | 1.73 |
| 03/28 | 1,218 | 1,230 | 1,202 | 1,219 | -0.97% | 16,500 | 105億4479万 | -8.96% | 15.03 | 1.71 |
| 03/27 | 1,231 | 1,248 | 1,213 | 1,231 | -1.91% | 11,400 | 106億4860万 | -8.61% | 15.18 | 1.73 |
| 03/26 | 1,241 | 1,306 | 1,239 | 1,255 | +1.29% | 15,400 | 108億5621万 | -7.31% | 15.47 | 1.77 |
| 03/25 | 1,254 | 1,254 | 1,229 | 1,239 | -1.67% | 22,800 | 107億1780万 | -8.9% | 15.27 | 1.74 |
| 03/22 | 1,280 | 1,280 | 1,255 | 1,260 | -1.56% | 19,500 | 108億9946万 | -7.76% | 15.53 | 1.77 |
| 03/20 | 1,277 | 1,293 | 1,271 | 1,280 | -0.16% | 13,900 | 110億7247万 | -6.71% | 15.78 | 1.8 |
| 03/19 | 1,285 | 1,294 | 1,271 | 1,282 | -0.54% | 13,800 | 110億8977万 | -6.7% | 15.8 | 1.8 |
| 03/18 | 1,310 | 1,310 | 1,284 | 1,289 | +1.5% | 17,800 | 111億5032万 | -6.66% | 15.89 | 1.81 |
| 03/15 | 1,291 | 1,300 | 1,261 | 1,270 | -0.47% | 33,700 | 109億8596万 | -8.37% | 15.66 | 1.79 |
| 03/14 | 1,282 | 1,283 | 1,254 | 1,276 | -0.85% | 11,100 | 110億3787万 | -8.53% | 15.73 | 1.79 |
| 03/13 | 1,264 | 1,306 | 1,260 | 1,287 | +0.55% | 17,500 | 111億3302万 | -8.2% | 15.87 | 1.81 |
| 03/12 | 1,263 | 1,291 | 1,257 | 1,280 | +1.03% | 18,200 | 110億7247万 | -8.9% | 15.78 | 1.8 |
| 03/11 | 1,285 | 1,303 | 1,259 | 1,267 | -1.25% | 20,500 | 109億6001万 | -10.08% | 15.62 | 1.78 |
| 03/08 | 1,300 | 1,327 | 1,265 | 1,283 | -4.96% | 37,700 | 110億9842万 | -9.07% | 15.82 | 1.8 |
| 03/07 | 1,409 | 1,409 | 1,340 | 1,350 | -3.71% | 36,200 | 116億7799万 | -4.53% | 16.64 | 1.9 |
| 03/06 | 1,431 | 1,435 | 1,392 | 1,402 | -3.04% | 22,700 | 121億2781万 | -0.78% | 17.28 | 1.97 |
| 03/05 | 1,450 | 1,459 | 1,420 | 1,446 | -1.43% | 19,300 | 125億843万 | +2.41% | 17.83 | 2.03 |
| 03/04 | 1,460 | 1,510 | 1,434 | 1,467 | +3.67% | 56,400 | 126億9009万 | +4.19% | 18.09 | 2.06 |
| 03/01 | 1,394 | 1,425 | 1,394 | 1,415 | +1.22% | 12,600 | 122億4027万 | +1.14% | 17.44 | 1.99 |
| 02/28 | 1,435 | 1,437 | 1,396 | 1,398 | -2.58% | 14,800 | 120億9321万 | +0.43% | 17.23 | 1.97 |
| 02/27 | 1,449 | 1,461 | 1,403 | 1,435 | -0.97% | 22,700 | 124億1327万 | +3.68% | 17.69 | 2.02 |
| 02/26 | 1,495 | 1,518 | 1,442 | 1,449 | -2.88% | 31,200 | 125億3438万 | +5.31% | 17.86 | 2.04 |
| 02/25 | 1,464 | 1,498 | 1,460 | 1,492 | +3.11% | 27,800 | 129億635万 | +9.22% | 18.39 | 2.1 |
| 02/22 | 1,451 | 1,459 | 1,431 | 1,447 | -0.75% | 18,100 | 125億1708万 | +6.63% | 17.84 | 2.04 |
| 02/21 | 1,413 | 1,478 | 1,376 | 1,458 | +3.11% | 84,400 | 126億1223万 | +8.08% | 17.97 | 2.05 |
| 02/20 | 1,430 | 1,441 | 1,407 | 1,414 | -0.42% | 29,800 | 122億3162万 | +5.6% | 17.43 | 1.99 |
| 02/19 | 1,394 | 1,436 | 1,394 | 1,420 | +1.14% | 25,300 | 122億8352万 | +6.77% | 17.51 | 2 |
| 02/18 | 1,389 | 1,427 | 1,361 | 1,404 | +2.63% | 39,300 | 121億4511万 | +6.61% | 17.31 | 1.97 |
| 02/15 | 1,420 | 1,438 | 1,351 | 1,368 | -3.66% | 52,600 | 118億3370万 | +4.91% | 16.87 | 1.92 |
| 02/14 | 1,372 | 1,420 | 1,350 | 1,420 | +5.81% | 45,100 | 122億8352万 | +9.74% | 17.51 | 2 |
| 02/13 | 1,450 | 1,450 | 1,338 | 1,342 | -7.32% | 66,500 | 116億879万 | +4.76% | 16.54 | 1.89 |
| 02/12 | 1,438 | 1,470 | 1,365 | 1,448 | +2.26% | 62,900 | 125億2573万 | +13.93% | 17.85 | 2.04 |
| 02/08 | 1,480 | 1,516 | 1,405 | 1,416 | -5.47% | 72,400 | 122億4892万 | +13.01% | 17.46 | 1.99 |
| 02/07 | 1,428 | 1,500 | 1,415 | 1,498 | +3.17% | 81,600 | 129億5825万 | +21.1% | 18.47 | 2.11 |
| 02/06 | 1,540 | 1,570 | 1,406 | 1,452 | +7.4% | 238,000 | 125億6033万 | +19.11% | 17.9 | 2.04 |
| 02/05 | 1,374 | 1,397 | 1,336 | 1,352 | -2.45% | 49,600 | 116億9529万 | +12.57% | 16.67 | 1.9 |
| 02/04 | 1,327 | 1,409 | 1,327 | 1,386 | +4.68% | 60,300 | 119億8941万 | +16.67% | 17.09 | 1.95 |
| 02/01 | 1,353 | 1,355 | 1,291 | 1,324 | -1.05% | 22,100 | 114億5308万 | +12.59% | 16.32 | 1.86 |
| 01/31 | 1,335 | 1,365 | 1,310 | 1,338 | +0.38% | 30,800 | 115億7419万 | +14.16% | 16.5 | 1.88 |
| 01/30 | 1,387 | 1,423 | 1,331 | 1,333 | -2.56% | 81,000 | 115億3094万 | +13.83% | 16.43 | 1.87 |
| 01/29 | 1,326 | 1,375 | 1,297 | 1,368 | +1.63% | 51,300 | 118億3370万 | +17.22% | 16.87 | 1.92 |
| 01/28 | 1,249 | 1,390 | 1,235 | 1,346 | +7.77% | 131,700 | 116億4339万 | +15.34% | 16.59 | 1.89 |
| 01/25 | 1,248 | 1,259 | 1,225 | 1,249 | 0% | 16,100 | 108億431万 | +7.03% | 15.4 | 1.76 |
| 01/24 | 1,202 | 1,250 | 1,190 | 1,249 | +3.91% | 20,000 | 108億431万 | +6.84% | 15.4 | 1.76 |
| 01/23 | 1,180 | 1,210 | 1,180 | 1,202 | -1.8% | 20,600 | 103億9774万 | +2.82% | 14.82 | 1.69 |
| 01/22 | 1,208 | 1,224 | 1,181 | 1,224 | +1.32% | 17,400 | 105億8805万 | +4.7% | 15.09 | 1.72 |
| 01/21 | 1,292 | 1,292 | 1,192 | 1,208 | -4.28% | 43,800 | 104億4964万 | +3.51% | 14.89 | 1.7 |
| 01/18 | 1,299 | 1,318 | 1,242 | 1,262 | +1.04% | 59,100 | 109億1676万 | +7.86% | 15.56 | 1.78 |
| 01/17 | 1,199 | 1,249 | 1,176 | 1,249 | +4.17% | 31,700 | 108億431万 | +6.39% | 15.4 | 1.76 |
| 01/16 | 1,235 | 1,250 | 1,177 | 1,199 | -0.08% | 36,900 | 103億7179万 | +1.7% | 14.78 | 1.69 |
| 01/15 | 1,090 | 1,231 | 1,076 | 1,200 | +9.19% | 54,900 | 103億8044万 | +1.1% | 14.79 | 1.69 |
| 01/11 | 1,070 | 1,115 | 1,061 | 1,099 | +3.78% | 22,700 | 95億675万 | -8.11% | 13.55 | 1.55 |
| 01/10 | 1,118 | 1,118 | 1,052 | 1,059 | -5.28% | 22,700 | 91億6074万 | -12.19% | 13.06 | 1.49 |
| 01/09 | 1,096 | 1,170 | 1,096 | 1,118 | +2.38% | 26,200 | 96億7111万 | -8.21% | 13.78 | 1.57 |
| 01/08 | 1,073 | 1,110 | 1,073 | 1,092 | -0.09% | 28,700 | 94億4620万 | -10.93% | 13.46 | 1.54 |
| 01/07 | 1,106 | 1,112 | 1,050 | 1,093 | +7.58% | 29,600 | 94億5485万 | -11.43% | 13.47 | 1.54 |
| 01/04 | 971 | 1,022 | 970 | 1,016 | 0% | 24,600 | 87億8877万 | -18.39% | 12.53 | 1.43 |
| 2018 |
| 12/28 | 1,012 | 1,039 | 980 | 1,016 | -3.51% | 48,300 | 87億8877万 | -19.3% | 12.53 | 1.43 |
| 12/27 | 1,037 | 1,072 | 1,037 | 1,053 | +6.15% | 46,200 | 91億883万 | -17.22% | 12.98 | 1.48 |
| 12/26 | 1,035 | 1,089 | 953 | 992 | -3.31% | 81,900 | 85億8116万 | -22.68% | 12.23 | 1.4 |
| 12/25 | 956 | 1,069 | 953 | 1,026 | -5.96% | 77,000 | 88億7527万 | -20.96% | 12.65 | 1.44 |
| 12/21 | 1,192 | 1,259 | 1,010 | 1,091 | -10.72% | 120,800 | 94億3755万 | -16.46% | 13.45 | 1.53 |
| 12/20 | 1,328 | 1,328 | 1,203 | 1,222 | -5.86% | 84,200 | 105億7075万 | -6.93% | 15.07 | 1.72 |
| 12/19 | 1,254 | 1,336 | 1,243 | 1,298 | +3.67% | 49,100 | 112億2817万 | -1.14% | 16 | 1.83 |
| 12/18 | 1,303 | 1,360 | 1,243 | 1,252 | -7.81% | 60,900 | 108億3026万 | -4.35% | 15.44 | 1.76 |
| 12/17 | 1,389 | 1,398 | 1,315 | 1,358 | +1.19% | 47,400 | 117億4720万 | +3.98% | 16.74 | 1.91 |
| 12/14 | 1,349 | 1,400 | 1,313 | 1,342 | +2.91% | 61,600 | 116億879万 | +3.39% | 16.54 | 1.89 |
| 12/13 | 1,229 | 1,312 | 1,229 | 1,304 | +3.57% | 41,000 | 112億8008万 | +1.24% | 16.08 | 1.83 |
| 12/12 | 1,198 | 1,266 | 1,175 | 1,259 | +5.53% | 27,400 | 108億9081万 | -1.64% | 15.52 | 1.77 |
| 12/11 | 1,210 | 1,230 | 1,159 | 1,193 | +1.79% | 34,100 | 103億1989万 | -6.14% | 14.71 | 1.68 |
| 12/10 | 1,256 | 1,265 | 1,140 | 1,172 | -8.86% | 64,300 | 101億3823万 | -7.28% | 14.45 | 1.65 |
| 12/07 | 1,380 | 1,380 | 1,282 | 1,286 | -5.51% | 26,800 | 111億2437万 | +2.31% | 15.85 | 1.81 |
| 12/06 | 1,409 | 1,425 | 1,320 | 1,361 | -1.73% | 50,000 | 117億7315万 | +9.32% | 16.78 | 1.91 |
| 12/05 | 1,359 | 1,393 | 1,321 | 1,385 | -0.5% | 34,700 | 119億8076万 | +12.51% | 17.07 | 1.95 |
| 12/04 | 1,445 | 1,481 | 1,380 | 1,392 | -1.35% | 79,900 | 120億4131万 | +14.47% | 17.16 | 1.96 |
| 12/03 | 1,375 | 1,460 | 1,372 | 1,411 | +3.37% | 70,000 | 122億567万 | +17.78% | 17.4 | 1.98 |
| 11/30 | 1,358 | 1,390 | 1,335 | 1,365 | +1.11% | 42,800 | 118億775万 | +15.78% | 16.83 | 1.92 |
| 11/29 | 1,321 | 1,365 | 1,316 | 1,350 | +2.04% | 44,300 | 116億7799万 | +15.88% | 16.64 | 1.9 |
| 11/28 | 1,290 | 1,337 | 1,280 | 1,323 | +2.48% | 33,400 | 114億4443万 | +14.64% | 16.31 | 1.86 |
| 11/27 | 1,361 | 1,362 | 1,264 | 1,291 | -5.7% | 58,900 | 111億6762万 | +12.55% | 15.92 | 1.82 |
| 11/26 | 1,378 | 1,394 | 1,363 | 1,369 | +0.29% | 41,000 | 118億4235万 | +19.88% | 16.88 | 1.93 |
| 11/22 | 1,350 | 1,372 | 1,308 | 1,365 | +2.32% | 37,800 | 118億775万 | +20.26% | 16.83 | 1.92 |
| 11/21 | 1,311 | 1,377 | 1,306 | 1,334 | -0.45% | 52,400 | 115億3959万 | +18.58% | 16.45 | 1.88 |
| 11/20 | 1,320 | 1,344 | 1,287 | 1,340 | -1.03% | 49,200 | 115億9149万 | +19.86% | 16.52 | 1.88 |
| 11/19 | 1,348 | 1,360 | 1,281 | 1,354 | +9.55% | 122,600 | 117億1259万 | +22.2% | 16.69 | 1.9 |
| 11/16 | 1,290 | 1,309 | 1,222 | 1,236 | -2.68% | 75,600 | 106億9185万 | +12.57% | 15.24 | 1.74 |
| 11/15 | 1,209 | 1,288 | 1,200 | 1,270 | +4.7% | 99,700 | 109億8596万 | +16.51% | 15.66 | 1.79 |
| 11/14 | 1,200 | 1,250 | 1,180 | 1,213 | +1.34% | 125,900 | 104億9289万 | +12.21% | 14.95 | 1.71 |
| 11/13 | 1,142 | 1,210 | 1,117 | 1,197 | +0.67% | 55,100 | 103億5449万 | +11.25% | 14.76 | 1.68 |
| 11/12 | 1,167 | 1,220 | 1,158 | 1,189 | +4.57% | 137,900 | 102億8528万 | +10.91% | 14.66 | 1.67 |
| 11/09 | 1,129 | 1,163 | 1,106 | 1,137 | +2.43% | 56,200 | 98億3546万 | +6.66% | 14.02 | 1.6 |
| 11/08 | 1,110 | 1,140 | 1,097 | 1,110 | +1.74% | 50,300 | 96億190万 | +4.72% | 13.68 | 1.56 |
| 11/07 | 1,037 | 1,100 | 1,010 | 1,091 | +6.03% | 55,800 | 94億3755万 | +3.41% | 13.45 | 1.53 |
| 11/06 | 1,037 | 1,042 | 1,008 | 1,029 | +0.68% | 29,200 | 89億122万 | -2.09% | 12.69 | 1.45 |
| 11/05 | 1,034 | 1,056 | 1,000 | 1,022 | +2.3% | 31,300 | 88億4067万 | -2.76% | 12.6 | 1.44 |
| 11/02 | 999 | 1,016 | 994 | 999 | +1.52% | 28,900 | 86億4171万 | -4.86% | 12.32 | 1.41 |
| 11/01 | 1,001 | 1,020 | 981 | 984 | -4.47% | 26,300 | 85億1196万 | -6.29% | 12.13 | 1.38 |
| 10/31 | 1,055 | 1,067 | 1,012 | 1,030 | +2.18% | 47,600 | 89億988万 | -1.9% | 12.7 | 1.45 |
| 10/30 | 880 | 1,043 | 878 | 1,008 | +9.09% | 46,000 | 87億1957万 | -3.63% | 12.43 | 1.42 |
